佳驰科技（688708）历史行情

以下为佳驰科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	38.580	38.300	38.990	37.850	-0.090	-0.234%	96.33万	0.37亿	0.675%
2026-10-01	38.580	38.300	38.990	37.850	-0.090	-0.234%	96.33万	0.37亿	0.675%
2026-09-30	38.580	38.300	38.990	37.850	-0.090	-0.234%	96.33万	0.00亿	0.000%
2026-09-29	38.150	38.390	38.570	37.880	0.220	0.576%	89.80万	0.00亿	0.000%
2026-09-28	39.410	38.170	40.380	38.120	-1.380	-3.489%	144.54万	0.00亿	0.000%
2026-09-27	40.760	39.550	40.990	39.510	-1.210	-2.969%	134.81万	0.54亿	0.944%
2026-09-24	40.760	39.550	40.990	39.510	-1.210	-2.969%	134.81万	0.00亿	0.000%
2026-09-23	40.620	40.760	41.070	40.320	0.140	0.345%	85.31万	0.00亿	0.000%
2026-09-22	40.510	40.620	40.880	40.400	0.110	0.272%	124.08万	0.00亿	0.000%
2026-09-21	40.070	40.510	41.160	40.070	0.360	0.897%	153.56万	0.00亿	0.000%
2026-09-18	40.290	40.150	40.600	39.860	0.000	0.000%	159.02万	0.00亿	0.000%
2026-09-17	41.200	40.150	41.590	39.830	-0.850	-2.073%	115.61万	0.00亿	0.000%
2026-09-16	39.680	41.000	41.160	39.300	1.260	3.171%	132.27万	0.00亿	0.000%
2026-09-15	40.600	39.740	40.700	39.710	-0.580	-1.438%	101.96万	0.00亿	0.000%
2026-09-14	40.400	40.320	41.260	39.840	-0.760	-1.850%	117.49万	0.00亿	0.000%
2026-09-11	42.880	41.080	42.880	40.510	-1.140	-2.700%	215.29万	0.00亿	0.000%
2026-09-10	43.550	42.220	44.270	42.200	-1.760	-4.002%	202.19万	0.00亿	0.000%
2026-09-09	40.530	43.980	44.990	40.530	3.300	8.112%	438.70万	0.00亿	0.000%
2026-09-08	39.810	40.680	41.260	39.610	0.930	2.340%	168.53万	0.00亿	0.000%
2026-09-07	40.590	39.750	40.830	39.550	-0.840	-2.069%	151.87万	0.00亿	0.000%
2026-09-04	39.600	40.590	41.500	39.600	0.880	2.216%	295.80万	0.00亿	0.000%
2026-09-03	40.730	39.710	40.730	39.490	-0.940	-2.312%	117.92万	0.00亿	0.000%
2026-09-02	40.110	40.650	41.700	39.480	0.540	1.346%	209.73万	0.00亿	0.000%
2026-09-01	40.800	40.110	41.120	40.000	-1.010	-2.456%	145.32万	0.00亿	0.000%
2026-08-31	40.570	41.120	41.300	40.020	0.380	0.933%	113.22万	0.00亿	0.000%
2026-08-28	39.850	40.740	41.500	39.850	0.630	1.571%	182.98万	0.00亿	0.000%
2026-08-27	39.120	40.110	40.550	38.610	-0.050	-0.125%	211.19万	0.00亿	0.000%
2026-08-26	39.460	40.160	40.590	39.260	0.510	1.286%	186.54万	0.00亿	0.000%
2026-08-25	41.170	39.650	41.170	38.500	-1.610	-3.902%	322.17万	0.00亿	0.000%
2026-08-24	42.300	41.260	42.490	41.240	-1.040	-2.459%	81.12万	0.00亿	0.000%
2026-08-21	42.100	42.300	42.470	41.870	-0.170	-0.400%	64.74万	0.00亿	0.000%
2026-08-20	42.000	42.470	43.490	41.750	0.600	1.433%	142.30万	0.00亿	0.000%
2026-08-19	43.510	41.870	43.820	41.510	-1.990	-4.537%	194.62万	0.00亿	0.000%
2026-08-18	45.030	43.860	45.030	43.600	-1.170	-2.598%	159.13万	0.00亿	0.000%
2026-08-17	45.300	45.030	45.490	44.700	0.120	0.267%	90.21万	0.00亿	0.000%
2026-08-14	44.960	44.910	45.660	44.610	0.310	0.695%	87.27万	0.00亿	0.000%
2026-08-13	45.300	44.600	45.800	44.600	-0.500	-1.109%	121.49万	0.00亿	0.000%
2026-08-12	45.350	45.100	45.590	44.910	-0.550	-1.205%	94.37万	0.00亿	0.000%
2026-08-11	46.440	45.650	46.440	45.360	-0.900	-1.933%	117.08万	0.00亿	0.000%
2026-08-10	46.010	46.550	46.780	45.810	0.130	0.280%	89.39万	0.00亿	0.000%
2026-08-07	46.300	46.420	46.580	45.250	0.020	0.043%	129.18万	0.00亿	0.000%
2026-08-06	47.060	46.400	47.360	46.380	-0.700	-1.486%	107.70万	0.00亿	0.000%
2026-08-05	46.590	47.100	47.500	46.590	0.040	0.085%	129.38万	0.00亿	0.000%
2026-08-04	47.170	47.060	47.280	46.290	0.120	0.256%	156.50万	0.00亿	0.000%
2026-08-03	46.900	46.940	47.560	46.110	0.070	0.149%	79.47万	0.00亿	0.000%
2026-07-31	47.950	46.870	48.100	46.810	-0.330	-0.699%	135.18万	0.00亿	0.000%
2026-07-30	46.620	47.200	47.330	45.500	0.150	0.319%	192.15万	0.00亿	0.000%
2026-07-29	45.870	47.050	47.210	45.870	0.950	2.061%	164.58万	0.00亿	0.000%
2026-07-28	45.510	46.100	46.900	45.120	0.000	0.000%	120.10万	0.00亿	0.000%
2026-07-27	44.200	46.100	46.450	44.200	1.400	3.132%	105.28万	0.00亿	0.000%
2026-07-24	44.310	44.700	46.380	44.310	-0.650	-1.433%	110.52万	0.00亿	0.000%
2026-07-23	44.500	45.350	45.740	44.300	0.160	0.354%	65.94万	0.00亿	0.000%
2026-07-22	46.160	45.190	46.160	44.120	-0.840	-1.825%	140.59万	0.00亿	0.000%
2026-07-21	44.940	46.030	46.550	44.230	1.120	2.494%	164.90万	0.00亿	0.000%
2026-07-20	44.100	44.910	45.150	42.310	0.820	1.860%	178.11万	0.00亿	0.000%
2026-07-17	45.510	44.090	46.180	43.510	-2.010	-4.360%	144.26万	0.00亿	0.000%
2026-07-16	46.670	46.100	47.140	45.560	-0.770	-1.643%	137.02万	0.00亿	0.000%
2026-07-15	46.400	46.870	47.220	46.100	0.120	0.257%	89.31万	0.00亿	0.000%
2026-07-14	46.010	46.750	46.850	45.160	-0.240	-0.511%	145.80万	0.00亿	0.000%
2026-07-13	49.550	46.990	49.660	46.230	-3.170	-6.320%	243.59万	0.00亿	0.000%
2026-07-10	51.100	50.160	52.520	50.160	-1.470	-2.847%	245.96万	0.00亿	0.000%
2026-07-09	50.280	51.630	51.930	48.710	1.340	2.665%	198.47万	0.00亿	0.000%
2026-07-08	51.510	50.290	52.860	50.200	-1.780	-3.418%	171.41万	0.00亿	0.000%
2026-07-07	53.420	52.070	54.130	51.800	-2.080	-3.841%	222.14万	0.00亿	0.000%
2026-07-06	52.380	54.150	55.300	50.770	1.550	2.947%	399.78万	0.00亿	0.000%
2026-07-03	51.060	52.600	53.190	51.000	1.530	2.996%	224.43万	0.00亿	0.000%
2026-07-02	52.210	51.070	53.490	51.020	-1.460	-2.779%	201.00万	0.00亿	0.000%
2026-07-01	50.500	52.530	53.190	50.280	1.730	3.406%	275.09万	0.00亿	0.000%
2026-06-30	50.300	50.800	51.070	49.800	0.200	0.395%	164.93万	0.00亿	0.000%
2026-06-29	51.000	50.600	51.800	49.600	-0.650	-1.268%	183.29万	0.00亿	0.000%
2026-06-26	51.010	51.250	52.490	49.280	0.040	0.078%	217.81万	0.00亿	0.000%
2026-06-25	53.000	51.210	53.000	51.160	-1.840	-3.468%	196.24万	0.00亿	0.000%
2026-06-24	51.810	53.050	53.200	50.400	1.530	2.970%	240.39万	0.00亿	0.000%
2026-06-23	52.500	51.520	53.000	51.100	-0.990	-1.885%	155.29万	0.00亿	0.000%
2026-06-22	52.050	52.510	52.690	50.060	0.310	0.594%	265.24万	0.00亿	0.000%
2026-06-18	51.300	52.200	53.620	50.680	0.700	1.359%	264.81万	0.00亿	0.000%
2026-06-17	48.990	51.500	51.800	48.630	2.330	4.739%	324.13万	0.00亿	0.000%
2026-06-16	51.330	49.170	51.880	48.400	-2.440	-4.728%	339.44万	0.00亿	0.000%
2026-06-15	51.620	51.610	52.400	50.700	-0.530	-1.016%	323.59万	0.00亿	0.000%
2026-06-12	46.650	52.140	52.140	46.000	5.930	12.833%	721.00万	0.00亿	0.000%
2026-06-11	44.500	46.210	46.280	44.300	1.350	3.009%	198.06万	0.00亿	0.000%
2026-06-10	44.250	44.860	45.270	43.980	0.080	0.179%	117.28万	0.00亿	0.000%
2026-06-09	45.230	44.780	45.540	43.980	-0.270	-0.599%	114.33万	0.00亿	0.000%
2026-06-08	46.630	45.050	47.880	44.600	-2.630	-5.516%	206.12万	0.00亿	0.000%
2026-06-05	47.070	47.680	48.380	46.030	0.930	1.989%	179.15万	0.00亿	0.000%
2026-06-04	48.460	46.750	48.460	46.500	-1.550	-3.209%	142.24万	0.00亿	0.000%
2026-06-03	47.000	48.300	49.760	45.710	1.120	2.374%	253.53万	0.00亿	0.000%
2026-06-02	50.600	47.180	50.660	47.110	-3.510	-6.924%	342.68万	0.00亿	0.000%
2026-06-01	50.640	50.690	52.600	49.440	1.040	2.095%	232.32万	0.00亿	0.000%
2026-05-29	50.730	49.650	51.740	49.380	-1.510	-2.952%	212.33万	0.00亿	0.000%
2026-05-28	51.400	51.160	52.280	50.100	-0.530	-1.025%	212.70万	0.00亿	0.000%
2026-05-27	52.260	51.690	52.800	50.800	-0.690	-1.317%	191.94万	0.00亿	0.000%
2026-05-26	54.440	52.380	54.440	51.600	-2.070	-3.802%	255.60万	0.00亿	0.000%
2026-05-25	51.410	54.450	55.740	51.410	3.040	5.913%	437.42万	0.00亿	0.000%
2026-05-22	50.990	51.410	52.000	49.530	1.300	2.594%	238.27万	0.00亿	0.000%
2026-05-21	52.910	50.110	53.360	50.000	-2.780	-5.256%	238.95万	0.00亿	0.000%
2026-05-20	52.530	52.890	53.050	52.040	0.280	0.532%	124.15万	0.00亿	0.000%
2026-05-19	52.950	52.610	53.600	51.460	-0.190	-0.360%	250.34万	0.00亿	0.000%
2026-05-18	53.820	52.800	54.380	52.700	-0.940	-1.749%	280.14万	0.00亿	0.000%
2026-05-15	53.190	53.740	54.790	52.650	0.500	0.939%	296.81万	0.00亿	0.000%
2026-05-14	52.300	53.240	54.820	52.110	1.440	2.780%	360.16万	0.00亿	0.000%
2026-05-13	51.800	51.800	51.950	50.340	0.150	0.290%	154.51万	0.00亿	0.000%
2026-05-12	52.990	51.650	53.170	51.400	-1.310	-2.474%	219.49万	0.00亿	0.000%
2026-05-11	53.500	52.960	53.920	52.610	-0.340	-0.638%	198.72万	0.00亿	0.000%
2026-05-08	52.710	53.300	53.310	52.170	0.610	1.158%	119.59万	0.00亿	0.000%
2026-05-07	52.840	52.690	52.860	51.800	0.320	0.611%	117.47万	0.00亿	0.000%
2026-05-06	52.120	52.370	52.850	51.610	0.770	1.492%	165.54万	0.00亿	0.000%
2026-04-30	50.400	51.600	53.500	50.400	1.260	2.503%	213.81万	0.00亿	0.000%
2026-04-29	49.560	50.340	50.670	49.440	0.620	1.247%	132.17万	0.00亿	0.000%
2026-04-28	52.040	49.720	52.040	49.280	-2.770	-5.277%	212.99万	0.00亿	0.000%
2026-04-27	52.300	52.490	52.600	51.400	0.430	0.826%	107.02万	0.00亿	0.000%
2026-04-24	53.610	52.060	53.610	51.840	-1.020	-1.922%	105.19万	0.00亿	0.000%
2026-04-23	53.740	53.080	53.990	52.900	-0.630	-1.173%	131.31万	0.00亿	0.000%
2026-04-22	53.470	53.710	54.060	53.000	0.110	0.205%	93.24万	0.00亿	0.000%
2026-04-21	54.180	53.600	54.180	53.000	-0.160	-0.298%	124.85万	0.00亿	0.000%
2026-04-20	52.800	53.760	54.080	52.420	0.870	1.645%	136.47万	0.00亿	0.000%
2026-04-17	52.480	52.890	53.160	52.060	0.240	0.456%	99.43万	0.00亿	0.000%
2026-04-16	52.000	52.650	52.750	52.000	0.340	0.650%	64.42万	0.00亿	0.000%
2026-04-15	53.410	52.310	53.470	52.190	-0.500	-0.947%	121.49万	0.00亿	0.000%
2026-04-14	51.500	52.810	53.000	51.460	1.720	3.367%	145.69万	0.00亿	0.000%
2026-04-13	50.060	51.090	51.600	49.880	0.680	1.349%	109.42万	0.00亿	0.000%
2026-04-10	50.810	50.410	51.360	50.380	-0.140	-0.277%	176.80万	0.00亿	0.000%
2026-04-09	52.480	50.550	52.480	50.380	-2.110	-4.007%	175.97万	0.00亿	0.000%
2026-04-08	51.530	52.660	52.680	51.530	2.000	3.948%	141.22万	0.00亿	0.000%
2026-04-07	51.270	50.660	51.350	50.500	0.000	0.000%	64.82万	0.00亿	0.000%
2026-04-03	50.510	50.700	51.160	50.420	0.000	0.000%	39.81万	0.00亿	0.000%
2026-04-02	52.320	50.850	52.320	50.500	0.000	0.000%	61.98万	0.00亿	0.000%
2026-04-01	53.110	52.110	53.150	51.550	0.000	0.000%	89.60万	0.00亿	0.000%